Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	761.69	763.32	754.52	756.98	0	-3.99(-0.52%)
Jul 29, 2004	760.40	761.12	753.92	760.97	0	+0.77(+0.10%)
Jul 28, 2004	760.05	760.87	756.16	760.20	0	+0.92(+0.12%)
Jul 27, 2004	759.41	762.07	755.25	759.28	0	-2.52(-0.33%)
Jul 26, 2004	762.53	762.53	749.01	761.80	0	-4.57(-0.60%)
Jul 23, 2004	761.09	766.37	757.60	766.37	0	+4.85(+0.64%)
Jul 22, 2004	755.05	761.52	753.65	761.52	0	+0.28(+0.04%)
Jul 21, 2004	758.36	762.54	755.66	761.24	0	+4.57(+0.60%)
Jul 20, 2004	752.15	756.67	750.84	756.67	0	+2.40(+0.32%)
Jul 19, 2004	754.78	755.68	749.09	754.27	0	-1.82(-0.24%)
Jul 16, 2004	743.34	756.09	743.34	756.09	0	+10.75(+1.44%)
Jul 15, 2004	743.52	746.71	735.43	745.34	0	+1.02(+0.14%)
Jul 14, 2004	753.68	753.76	738.34	744.32	0	-12.26(-1.62%)
Jul 13, 2004	754.92	757.93	750.95	756.58	0	-1.00(-0.13%)
Jul 12, 2004	762.99	763.86	752.99	757.58	0	-3.56(-0.47%)
Jul 09, 2004	757.04	761.14	752.88	761.14	0	+1.40(+0.18%)
Jul 08, 2004	771.19	772.35	757.41	759.74	0	-11.92(-1.54%)
Jul 07, 2004	762.17	771.66	757.28	771.66	0	+3.40(+0.44%)
Jul 06, 2004	757.89	769.07	757.89	768.26	0	+23.23(+3.12%)
Jul 05, 2004	728.58	745.03	726.45	745.03	0	+0.00(+0.00%)
Jul 02, 2004	728.58	745.03	726.45	745.03	0	+15.22(+2.09%)
Jul 01, 2004	728.22	729.81	722.75	729.81	0	-2.59(-0.35%)
Jun 30, 2004	723.64	732.40	723.62	732.40	0	+10.11(+1.40%)
Jun 29, 2004	718.54	722.29	714.44	722.29	0	+1.75(+0.24%)
Jun 28, 2004	718.73	720.54	712.34	720.54	0	+0.31(+0.04%)
Jun 25, 2004	707.88	720.23	707.80	720.23	0	+10.88(+1.53%)
Jun 24, 2004	703.40	709.35	698.77	709.35	0	+9.59(+1.37%)
Jun 23, 2004	692.03	699.76	692.03	699.76	0	+8.67(+1.25%)
Jun 22, 2004	688.66	691.09	683.92	691.09	0	+1.48(+0.21%)
Jun 21, 2004	694.56	696.17	686.14	689.61	0	-3.11(-0.45%)
Jun 18, 2004	697.01	697.48	687.48	692.72	0	-7.42(-1.06%)
Jun 17, 2004	706.70	706.70	695.40	700.14	0	-7.75(-1.09%)
Jun 16, 2004	710.62	711.21	704.16	707.89	0	+0.48(+0.07%)
Jun 15, 2004	696.13	707.41	692.87	707.41	0	+11.07(+1.59%)
Jun 14, 2004	702.49	702.49	692.40	696.34	0	-7.78(-1.10%)
Jun 11, 2004	706.34	706.64	700.42	704.12	0	-2.72(-0.38%)
Jun 10, 2004	706.48	708.44	701.75	706.84	0	-2.91(-0.41%)
Jun 09, 2004	704.05	710.05	703.33	709.75	0	+6.17(+0.88%)
Jun 08, 2004	705.78	707.04	702.18	703.58	0	+2.80(+0.40%)
Jun 07, 2004	704.33	706.92	696.68	700.78	0	+2.84(+0.41%)
Jun 04, 2004	707.93	707.93	689.54	697.94	0	-21.10(-2.93%)
Jun 03, 2004	728.47	728.47	712.85	719.04	810,226,496	+0.00(+0.00%)
Jun 02, 2004	728.47	728.47	712.85	719.04	0	-12.16(-1.66%)
Jun 01, 2004	731.51	731.51	727.50	731.20	0	-1.32(-0.18%)
May 31, 2004	731.88	732.52	722.55	732.52	0	-1.47(-0.20%)
May 28, 2004	731.02	734.59	728.48	733.99	0	+5.68(+0.78%)
May 27, 2004	722.39	728.31	722.39	728.31	0	+10.30(+1.43%)
May 26, 2004	724.93	725.77	716.33	718.01	0	+0.87(+0.12%)
May 25, 2004	727.18	727.18	707.71	717.14	0	-15.44(-2.11%)
May 24, 2004	726.51	732.58	726.51	732.58	0	+7.65(+1.06%)
May 21, 2004	712.81	730.05	712.35	724.93	0	+18.13(+2.57%)
May 20, 2004	684.20	706.80	684.20	706.80	135,600,400	+0.00(+0.00%)
May 19, 2004	684.20	706.80	684.20	706.80	0	+30.65(+4.53%)
May 18, 2004	672.96	683.26	667.03	676.15	0	+7.67(+1.15%)
May 17, 2004	718.58	718.58	665.96	668.48	0	-54.23(-7.50%)
May 14, 2004	738.60	738.60	716.16	722.71	0	-16.43(-2.22%)
May 13, 2004	738.47	746.73	733.37	739.14	0	-5.15(-0.69%)
May 12, 2004	723.50	744.41	723.50	744.29	0	+26.03(+3.62%)
May 11, 2004	698.56	718.26	698.56	718.26	0	+11.04(+1.56%)
May 10, 2004	733.71	733.71	703.88	707.22	0	-36.42(-4.90%)
May 07, 2004	741.61	748.65	737.68	743.64	0	-2.48(-0.33%)
May 06, 2004	757.51	757.51	744.79	746.12	0	-11.96(-1.58%)
May 05, 2004	781.23	781.52	755.11	758.08	0	-21.52(-2.76%)
May 04, 2004	785.40	786.38	775.71	779.60	0	+761.12(+4119.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.